致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.99 | 14.88 | -0.14 | -0.93% | 14.62 | 15.09 | 263531 | 39166 | 6.98% |
| 2024-11-20 | 14.61 | 15.02 | 0.18 | 1.21% | 14.61 | 15.19 | 328770 | 49115 | 8.71% |
| 2024-11-19 | 14.17 | 14.84 | 0.73 | 5.17% | 14.16 | 14.84 | 324964 | 47234 | 8.61% |
| 2024-11-18 | 15.60 | 14.11 | -1.24 | -8.08% | 13.94 | 15.68 | 393641 | 57069 | 10.42% |
| 2024-11-15 | 15.96 | 15.35 | -0.50 | -3.15% | 15.30 | 16.29 | 322281 | 50930 | 8.53% |
| 2024-11-14 | 16.55 | 15.85 | -0.92 | -5.49% | 15.84 | 16.70 | 379252 | 61381 | 10.04% |
| 2024-11-13 | 16.44 | 16.77 | 0.18 | 1.08% | 16.08 | 17.09 | 506299 | 84135 | 13.41% |
| 2024-11-12 | 17.00 | 16.59 | -0.90 | -5.15% | 16.31 | 17.25 | 759097 | 126842 | 20.10% |
| 2024-11-11 | 18.25 | 17.49 | -0.20 | -1.13% | 17.46 | 18.98 | 1248556 | 227566 | 33.06% |
| 2024-11-08 | 16.95 | 17.69 | 0.64 | 3.75% | 16.70 | 18.30 | 1028761 | 180580 | 27.24% |
| 2024-11-07 | 17.00 | 17.05 | -0.50 | -2.85% | 16.56 | 17.77 | 838115 | 142804 | 22.19% |
| 2024-11-06 | 16.72 | 17.55 | 0.40 | 2.33% | 16.10 | 18.28 | 1342681 | 229129 | 35.56% |
| 2024-11-05 | 16.40 | 17.15 | 1.07 | 6.65% | 15.88 | 17.77 | 1264859 | 210924 | 33.50% |
| 2024-11-04 | 14.37 | 16.08 | 1.63 | 11.28% | 14.37 | 17.34 | 1122593 | 181590 | 29.73% |
| 2024-11-01 | 15.02 | 14.45 | -0.41 | -2.76% | 14.20 | 15.61 | 789246 | 118027 | 20.90% |
| 2024-10-31 | 13.74 | 14.86 | 0.96 | 6.91% | 13.33 | 15.32 | 796598 | 114340 | 21.10% |
| 2024-10-30 | 13.42 | 13.90 | 0.47 | 3.50% | 13.37 | 14.31 | 583510 | 81511 | 15.45% |
| 2024-10-29 | 13.94 | 13.43 | -0.51 | -3.66% | 13.43 | 14.06 | 364221 | 50100 | 9.65% |
| 2024-10-28 | 13.79 | 13.94 | 0.18 | 1.31% | 13.45 | 13.96 | 293462 | 40377 | 7.77% |
| 2024-10-25 | 13.90 | 13.76 | -0.07 | -0.51% | 13.65 | 14.13 | 352999 | 48872 | 9.35% |
| 2024-10-24 | 13.83 | 13.83 | -0.06 | -0.43% | 13.60 | 14.00 | 260187 | 35885 | 6.89% |
| 2024-10-23 | 14.13 | 13.89 | -0.53 | -3.68% | 13.81 | 14.36 | 433760 | 61121 | 11.49% |
| 2024-10-22 | 14.32 | 14.42 | -0.17 | -1.17% | 14.10 | 15.04 | 656274 | 95542 | 17.38% |
| 2024-10-21 | 14.80 | 14.59 | -0.20 | -1.35% | 14.35 | 15.83 | 1016677 | 152490 | 26.92% |
| 2024-10-18 | 13.70 | 14.79 | 0.96 | 6.94% | 13.51 | 15.30 | 960121 | 137941 | 25.43% |
| 2024-10-17 | 13.03 | 13.83 | 0.74 | 5.65% | 12.96 | 14.39 | 767268 | 103803 | 20.32% |
| 2024-10-16 | 12.39 | 13.09 | 0.47 | 3.72% | 12.39 | 13.62 | 608671 | 80307 | 16.12% |
| 2024-10-15 | 12.67 | 12.62 | -0.22 | -1.71% | 12.54 | 13.35 | 412699 | 53436 | 10.93% |
| 2024-10-14 | 12.30 | 12.84 | 0.59 | 4.82% | 11.90 | 12.95 | 354933 | 44240 | 9.40% |
| 2024-10-11 | 13.02 | 12.25 | -0.85 | -6.49% | 12.08 | 13.02 | 366617 | 45589 | 9.71% |
| 2024-10-10 | 13.77 | 13.10 | -0.55 | -4.03% | 13.01 | 14.00 | 493042 | 65846 | 13.06% |
| 2024-10-09 | 14.23 | 13.65 | -1.63 | -10.67% | 13.45 | 15.60 | 795861 | 114583 | 21.08% |
| 2024-10-08 | 15.28 | 15.28 | 2.55 | 20.03% | 13.77 | 15.28 | 867633 | 128657 | 22.98% |
| 2024-09-30 | 11.08 | 12.73 | 2.11 | 19.87% | 11.08 | 12.74 | 671024 | 80324 | 17.77% |
| 2024-09-27 | 10.08 | 10.62 | 0.63 | 6.31% | 10.08 | 10.81 | 348058 | 36336 | 9.22% |
| 2024-09-26 | 9.65 | 9.99 | 0.34 | 3.52% | 9.61 | 9.99 | 190869 | 18740 | 5.05% |
| 2024-09-25 | 9.57 | 9.65 | 0.09 | 0.94% | 9.57 | 9.95 | 233917 | 22861 | 6.19% |
| 2024-09-24 | 9.16 | 9.56 | 0.40 | 4.37% | 9.11 | 9.59 | 224714 | 21074 | 5.95% |
| 2024-09-23 | 9.35 | 9.16 | -0.29 | -3.07% | 9.16 | 9.45 | 153530 | 14205 | 4.07% |
| 2024-09-20 | 9.30 | 9.45 | 0.10 | 1.07% | 9.25 | 9.60 | 180617 | 17091 | 4.78% |
| 2024-09-19 | 9.27 | 9.35 | 0.09 | 0.97% | 9.25 | 9.63 | 171397 | 16139 | 4.54% |
| 2024-09-18 | 9.40 | 9.26 | 0.20 | 2.21% | 9.17 | 9.48 | 175755 | 16373 | 4.65% |
| 2024-09-13 | 9.43 | 9.06 | -0.36 | -3.82% | 9.02 | 9.51 | 142822 | 13160 | 3.78% |
| 2024-09-12 | 9.73 | 9.42 | -0.26 | -2.69% | 9.42 | 9.78 | 133739 | 12794 | 3.54% |
| 2024-09-11 | 9.81 | 9.68 | -0.19 | -1.93% | 9.60 | 9.95 | 116670 | 11362 | 3.09% |
| 2024-09-10 | 9.90 | 9.87 | -0.14 | -1.40% | 9.65 | 9.99 | 192716 | 18890 | 5.10% |
| 2024-09-09 | 10.18 | 10.01 | -0.07 | -0.69% | 9.91 | 10.34 | 201897 | 20508 | 5.35% |
| 2024-09-06 | 10.01 | 10.08 | 0.03 | 0.30% | 9.85 | 10.19 | 191721 | 19293 | 5.08% |
| 2024-09-05 | 10.00 | 10.05 | -0.05 | -0.50% | 9.93 | 10.14 | 138971 | 13940 | 3.68% |
| 2024-09-04 | 9.88 | 10.10 | 0.13 | 1.30% | 9.82 | 10.39 | 223249 | 22590 | 5.91% |
| 2024-09-03 | 9.79 | 9.97 | 0.14 | 1.42% | 9.77 | 10.07 | 128660 | 12805 | 3.41% |
| 2024-09-02 | 10.13 | 9.83 | -0.29 | -2.87% | 9.80 | 10.35 | 233515 | 23553 | 6.18% |
| 2024-08-30 | 9.57 | 10.12 | 0.44 | 4.55% | 9.52 | 10.37 | 277430 | 27871 | 7.35% |
| 2024-08-29 | 9.51 | 9.68 | 0.20 | 2.11% | 9.42 | 9.73 | 114750 | 11047 | 3.04% |
| 2024-08-28 | 9.37 | 9.48 | 0.14 | 1.50% | 9.31 | 9.65 | 103954 | 9851 | 2.75% |
| 2024-08-27 | 9.60 | 9.34 | -0.31 | -3.21% | 9.30 | 9.62 | 110875 | 10445 | 2.94% |
| 2024-08-26 | 9.55 | 9.65 | 0.10 | 1.05% | 9.50 | 9.73 | 99946 | 9628 | 2.65% |
| 2024-08-23 | 9.53 | 9.55 | 0.03 | 0.32% | 9.29 | 9.63 | 124898 | 11836 | 3.31% |
| 2024-08-22 | 9.60 | 9.52 | -0.17 | -1.75% | 9.38 | 9.69 | 156422 | 14894 | 4.14% |
| 2024-08-21 | 9.96 | 9.69 | -0.32 | -3.20% | 9.63 | 10.08 | 170748 | 16845 | 4.52% |
| 2024-08-20 | 10.30 | 10.01 | -0.36 | -3.47% | 9.98 | 10.41 | 149523 | 15168 | 3.96% |
| 2024-08-19 | 10.48 | 10.37 | -0.13 | -1.24% | 10.32 | 10.66 | 202424 | 21227 | 5.36% |
| 2024-08-16 | 10.15 | 10.50 | 0.30 | 2.94% | 10.15 | 10.69 | 276465 | 28979 | 7.32% |
| 2024-08-15 | 10.06 | 10.20 | 0.15 | 1.49% | 10.01 | 10.27 | 147311 | 14982 | 3.90% |
| 2024-08-14 | 10.03 | 10.05 | 0.00 | 0.00% | 9.95 | 10.17 | 129511 | 13042 | 3.43% |
| 2024-08-13 | 9.89 | 10.05 | 0.19 | 1.93% | 9.84 | 10.05 | 117610 | 11677 | 3.11% |